Geotrans S.A. (WSE:GTS)
Poland
· Delayed Price · Currency is PLN 5.04
-0.04 (-0.79%)
At close: Dec 5, 2025
Geotrans Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.16 | 5.22 | 5.04 | 5.04 | 5.04 | -0.79% | 5,338 |
| Dec 4, 2025 | 5.12 | 5.16 | 5.08 | 5.08 | 5.08 | -0.78% | 671 |
| Dec 3, 2025 | 5.10 | 5.12 | 5.02 | 5.12 | 5.12 | 0.39% | 4,093 |
| Dec 2, 2025 | 5.12 | 5.14 | 5.10 | 5.10 | 5.10 | -0.39% | 988 |
| Dec 1, 2025 | 5.12 | 5.20 | 5.12 | 5.12 | 5.12 | - | 1,216 |
| Nov 28, 2025 | 5.22 | 5.22 | 5.04 | 5.12 | 5.12 | -1.92% | 3,717 |
| Nov 27, 2025 | 5.08 | 5.22 | 5.08 | 5.22 | 5.22 | -0.38% | 4,817 |
| Nov 26, 2025 | 5.20 | 5.24 | 5.10 | 5.24 | 5.24 | 2.75% | 7,255 |
| Nov 25, 2025 | 5.24 | 5.24 | 5.04 | 5.10 | 5.10 | -3.04% | 6,595 |
| Nov 24, 2025 | 5.24 | 5.26 | 5.08 | 5.26 | 5.26 | - | 1,071 |
| Nov 21, 2025 | 5.26 | 5.26 | 5.16 | 5.26 | 5.26 | - | 1,150 |
| Nov 20, 2025 | 5.30 | 5.30 | 5.10 | 5.26 | 5.26 | -0.75% | 2,958 |
| Nov 19, 2025 | 5.26 | 5.34 | 5.18 | 5.30 | 5.30 | -1.85% | 7,160 |
| Nov 18, 2025 | 5.46 | 5.46 | 5.40 | 5.40 | 5.40 | -2.53% | 52 |
| Nov 17, 2025 | 5.02 | 5.54 | 5.02 | 5.54 | 5.54 | 1.47% | 55,914 |
| Nov 14, 2025 | 5.46 | 5.68 | 5.46 | 5.46 | 5.46 | -1.44% | 3,754 |
| Nov 13, 2025 | 5.54 | 5.58 | 5.40 | 5.54 | 5.54 | - | 5,102 |
| Nov 12, 2025 | 5.40 | 5.60 | 5.32 | 5.54 | 5.54 | -1.07% | 1,856 |
| Nov 10, 2025 | 5.42 | 5.60 | 5.42 | 5.60 | 5.60 | 0.36% | 845 |
| Nov 7, 2025 | 5.44 | 5.60 | 5.42 | 5.58 | 5.58 | - | 1,901 |
| Nov 6, 2025 | 5.64 | 5.64 | 5.42 | 5.58 | 5.58 | -0.36% | 1,727 |
| Nov 5, 2025 | 5.64 | 5.66 | 5.50 | 5.60 | 5.60 | -0.71% | 209 |
| Nov 4, 2025 | 5.50 | 5.66 | 5.50 | 5.64 | 5.64 | 2.55% | 1,514 |
| Nov 3, 2025 | 5.60 | 5.60 | 5.50 | 5.50 | 5.50 | -1.79% | 1,445 |
| Oct 31, 2025 | 5.52 | 5.60 | 5.48 | 5.60 | 5.60 | 1.45% | 2,845 |
| Oct 30, 2025 | 5.38 | 5.54 | 5.36 | 5.52 | 5.52 | 2.99% | 1,776 |
| Oct 29, 2025 | 5.50 | 5.60 | 5.26 | 5.36 | 5.36 | -2.55% | 6,283 |
| Oct 28, 2025 | 5.60 | 5.90 | 5.50 | 5.50 | 5.50 | -1.79% | 14,413 |
| Oct 27, 2025 | 5.60 | 5.66 | 5.60 | 5.60 | 5.60 | -0.36% | 1,586 |
| Oct 24, 2025 | 5.60 | 5.62 | 5.60 | 5.62 | 5.62 | 0.36% | 51 |
| Oct 23, 2025 | 5.62 | 5.64 | 5.60 | 5.60 | 5.60 | - | 620 |
| Oct 22, 2025 | 5.64 | 5.64 | 5.60 | 5.60 | 5.60 | -1.06% | 102 |
| Oct 21, 2025 | 5.58 | 5.66 | 5.58 | 5.66 | 5.66 | 1.43% | 73 |
| Oct 20, 2025 | 5.70 | 5.70 | 5.58 | 5.58 | 5.58 | -0.71% | 1,843 |
| Oct 17, 2025 | 5.62 | 5.84 | 5.54 | 5.62 | 5.62 | -1.40% | 4,378 |
| Oct 16, 2025 | 5.30 | 5.80 | 5.30 | 5.70 | 5.70 | -0.70% | 2,883 |
| Oct 15, 2025 | 5.64 | 5.76 | 5.60 | 5.74 | 5.74 | 2.50% | 1,978 |
| Oct 14, 2025 | 5.62 | 5.62 | 5.60 | 5.60 | 5.60 | -0.36% | 750 |
| Oct 13, 2025 | 5.74 | 5.76 | 5.60 | 5.62 | 5.62 | -2.09% | 153 |
| Oct 10, 2025 | 5.80 | 5.80 | 5.30 | 5.74 | 5.74 | -1.03% | 5,882 |
| Oct 9, 2025 | 5.82 | 5.82 | 5.70 | 5.80 | 5.80 | -0.34% | 2,365 |
| Oct 8, 2025 | 5.80 | 5.82 | 5.62 | 5.82 | 5.82 | 0.34% | 2,268 |
| Oct 7, 2025 | 5.80 | 5.90 | 5.70 | 5.80 | 5.80 | - | 6,774 |
| Oct 6, 2025 | 5.64 | 5.88 | 5.64 | 5.80 | 5.80 | -1.36% | 1,160 |
| Oct 3, 2025 | 5.64 | 5.88 | 5.62 | 5.88 | 5.88 | 4.26% | 7,109 |
| Oct 2, 2025 | 5.68 | 5.68 | 5.56 | 5.64 | 5.64 | -0.35% | 1,363 |
| Oct 1, 2025 | 5.54 | 5.66 | 5.50 | 5.66 | 5.66 | 0.71% | 1,150 |
| Sep 30, 2025 | 5.64 | 5.64 | 5.50 | 5.62 | 5.62 | -0.35% | 2,948 |
| Sep 29, 2025 | 5.66 | 5.66 | 5.62 | 5.64 | 5.64 | -1.40% | 382 |
| Sep 26, 2025 | 5.66 | 5.78 | 5.66 | 5.72 | 5.72 | 1.06% | 2,654 |
| Sep 25, 2025 | 5.72 | 5.72 | 5.66 | 5.66 | 5.66 | -1.05% | 485 |
| Sep 24, 2025 | 5.76 | 5.76 | 5.68 | 5.72 | 5.72 | -0.69% | 575 |
| Sep 23, 2025 | 5.82 | 5.88 | 5.76 | 5.76 | 5.76 | -1.03% | 1,341 |
| Sep 22, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | - | 230 |
| Sep 19, 2025 | 5.88 | 5.88 | 5.80 | 5.82 | 5.82 | -1.02% | 442 |
| Sep 18, 2025 | 5.82 | 5.90 | 5.78 | 5.88 | 5.88 | 1.03% | 1,301 |
| Sep 17, 2025 | 5.70 | 5.82 | 5.62 | 5.82 | 5.82 | 2.11% | 800 |
| Sep 16, 2025 | 5.88 | 5.88 | 5.70 | 5.70 | 5.70 | -3.06% | 192 |
| Sep 15, 2025 | 5.90 | 5.90 | 5.62 | 5.88 | 5.88 | -1.67% | 640 |
| Sep 12, 2025 | 5.60 | 5.98 | 5.56 | 5.98 | 5.98 | 7.55% | 2,239 |
| Sep 11, 2025 | 5.80 | 5.80 | 5.56 | 5.56 | 5.56 | -4.47% | 3,699 |
| Sep 10, 2025 | 6.00 | 6.00 | 5.58 | 5.82 | 5.82 | -3.00% | 9,382 |
| Sep 9, 2025 | 5.52 | 6.20 | 5.52 | 6.00 | 6.00 | 8.70% | 37,729 |
| Sep 8, 2025 | 5.40 | 5.54 | 5.38 | 5.52 | 5.52 | 2.22% | 11,008 |
| Sep 5, 2025 | 5.38 | 5.40 | 5.20 | 5.40 | 5.40 | 3.45% | 7,568 |
| Sep 4, 2025 | 5.34 | 5.40 | 5.02 | 5.22 | 5.22 | -4.40% | 15,940 |
| Sep 3, 2025 | 5.40 | 5.52 | 5.28 | 5.46 | 5.46 | -1.09% | 4,624 |
| Sep 2, 2025 | 5.54 | 5.56 | 5.28 | 5.52 | 5.52 | -0.36% | 2,472 |
| Sep 1, 2025 | 5.42 | 5.54 | 5.40 | 5.54 | 5.54 | 2.21% | 6,808 |
| Aug 29, 2025 | 5.50 | 5.50 | 5.36 | 5.42 | 5.42 | -1.45% | 1,553 |
| Aug 28, 2025 | 5.54 | 5.66 | 5.50 | 5.50 | 5.50 | -1.08% | 1,437 |
| Aug 27, 2025 | 5.68 | 5.78 | 5.56 | 5.56 | 5.56 | -2.11% | 2,636 |
| Aug 26, 2025 | 5.78 | 5.78 | 5.62 | 5.68 | 5.68 | -1.73% | 24 |
| Aug 25, 2025 | 5.80 | 5.80 | 5.62 | 5.78 | 5.78 | -0.34% | 909 |
| Aug 22, 2025 | 5.70 | 5.80 | 5.68 | 5.80 | 5.80 | -1.69% | 3,124 |
| Aug 21, 2025 | 5.90 | 5.94 | 5.66 | 5.90 | 5.90 | -0.34% | 1,255 |
| Aug 20, 2025 | 5.72 | 5.92 | 5.72 | 5.92 | 5.92 | 3.50% | 5,013 |
| Aug 19, 2025 | 5.78 | 5.84 | 5.50 | 5.72 | 5.72 | -0.69% | 1,741 |
| Aug 18, 2025 | 5.70 | 5.80 | 5.70 | 5.76 | 5.76 | 1.05% | 628 |
| Aug 14, 2025 | 5.80 | 5.80 | 5.70 | 5.70 | 5.70 | -2.40% | 1,061 |
| Aug 13, 2025 | 6.04 | 6.04 | 4.90 | 5.84 | 5.84 | -3.31% | 26,777 |
| Aug 12, 2025 | 6.04 | 6.04 | 5.86 | 6.04 | 6.04 | - | 1,183 |
| Aug 11, 2025 | 5.90 | 6.04 | 5.90 | 6.04 | 6.04 | 3.07% | 448 |
| Aug 8, 2025 | 6.00 | 6.00 | 5.86 | 5.86 | 5.86 | -1.01% | 5,529 |
| Aug 7, 2025 | 6.00 | 6.04 | 5.86 | 5.92 | 5.92 | -1.33% | 2,230 |
| Aug 6, 2025 | 6.04 | 6.04 | 6.00 | 6.00 | 6.00 | - | 470 |
| Aug 5, 2025 | 5.94 | 6.00 | 5.86 | 6.00 | 6.00 | 1.01% | 6,500 |
| Aug 4, 2025 | 5.96 | 6.00 | 5.94 | 5.94 | 5.94 | -0.34% | 689 |
| Aug 1, 2025 | 5.92 | 5.96 | 5.92 | 5.96 | 5.96 | 2.41% | 1,246 |
| Jul 31, 2025 | 6.00 | 6.02 | 5.82 | 5.82 | 5.82 | -3.32% | 8,555 |
| Jul 30, 2025 | 6.00 | 6.14 | 6.00 | 6.02 | 6.02 | -3.53% | 5,715 |
| Jul 29, 2025 | 6.14 | 6.24 | 6.08 | 6.24 | 6.24 | - | 2,352 |
| Jul 28, 2025 | 6.20 | 6.28 | 6.18 | 6.24 | 6.24 | -0.64% | 1,061 |
| Jul 25, 2025 | 6.12 | 6.28 | 6.12 | 6.28 | 6.28 | 2.61% | 1,654 |
| Jul 24, 2025 | 6.54 | 6.54 | 6.06 | 6.12 | 6.12 | -6.42% | 16,776 |
| Jul 23, 2025 | 6.56 | 6.56 | 6.40 | 6.54 | 6.54 | -0.91% | 511 |
| Jul 22, 2025 | 6.60 | 6.62 | 6.40 | 6.60 | 6.60 | - | 3,584 |
| Jul 21, 2025 | 6.50 | 6.60 | 6.44 | 6.60 | 6.60 | 1.54% | 1,098 |
| Jul 18, 2025 | 6.40 | 6.50 | 6.28 | 6.50 | 6.50 | 0.31% | 5,556 |
| Jul 17, 2025 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | - | 17 |